NIFTY BANK 40,000 PE traded across 21 sessions from 29 Mar 2022 to 28 Apr 2022, with a life-high of ₹4,444.95 and a low of ₹1,631.9. Final close ₹3,586.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Mar 2022 | ₹4,040 | ₹4,280.85 | ₹3,931.05 | ₹3,932.2 | 13,151 | 29,150 |
| 30 Mar 2022 | ₹3,799.95 | ₹3,890.2 | ₹3,575 | ₹3,661.85 | 14,652 | 37,575 |
| 31 Mar 2022 | ₹3,589.3 | ₹3,680 | ₹3,420 | ₹3,500 | 34,851 | 60,475 |
| 1 Apr 2022 | ₹3,618.8 | ₹3,650.45 | ₹2,870 | ₹2,870 | 47,027 | 66,725 |
| 4 Apr 2022 | ₹2,400 | ₹2,480 | ₹1,700.95 | ₹1,757.9 | 74,602 | 71,525 |
| 5 Apr 2022 | ₹1,765 | ₹2,211.2 | ₹1,631.9 | ₹2,193.8 | 33,376 | 74,225 |
| 6 Apr 2022 | ₹2,450 | ₹2,529.15 | ₹2,196 | ₹2,420 | 13,326 | 70,250 |
| 7 Apr 2022 | ₹2,546.75 | ₹2,590 | ₹2,056.95 | ₹2,364.8 | 20,801 | 71,925 |
| 8 Apr 2022 | ₹2,320 | ₹2,533.7 | ₹2,081.75 | ₹2,125 | 10,101 | 72,100 |
| 11 Apr 2022 | ₹2,331.1 | ₹2,391.7 | ₹2,076.6 | ₹2,310.9 | 4,551 | 72,075 |
| 12 Apr 2022 | ₹2,570 | ₹2,646.8 | ₹2,061.75 | ₹2,174.45 | 10,352 | 72,500 |
| 13 Apr 2022 | ₹2,007.85 | ₹2,521.75 | ₹1,997 | ₹2,494.45 | 14,876 | 71,975 |
| 18 Apr 2022 | ₹3,100 | ₹3,429.55 | ₹2,948.45 | ₹3,077.6 | 12,751 | 71,650 |
| 19 Apr 2022 | ₹3,082.15 | ₹4,009.6 | ₹2,795.2 | ₹3,899 | 3,201 | 71,775 |
| 20 Apr 2022 | ₹3,660 | ₹3,800 | ₹3,436.55 | ₹3,555.05 | 6,501 | 71,325 |
| 21 Apr 2022 | ₹3,350 | ₹3,498 | ₹2,980 | ₹2,980 | 14,651 | 72,200 |
| 22 Apr 2022 | ₹3,456.1 | ₹3,967.9 | ₹3,456.1 | ₹3,967.9 | 3,351 | 71,650 |
| 25 Apr 2022 | ₹4,394.9 | ₹4,444.95 | ₹3,780.25 | ₹3,780.25 | 9,451 | 70,475 |
| 26 Apr 2022 | ₹3,542.5 | ₹3,688.1 | ₹3,400 | ₹3,555.15 | 9,851 | 69,925 |
| 27 Apr 2022 | ₹3,850 | ₹4,054.8 | ₹3,850 | ₹3,882.3 | 8,201 | 69,850 |
| 28 Apr 2022 | ₹3,889 | ₹4,051.65 | ₹3,523.2 | ₹3,586.55 | 37,176 | 56,825 |